Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.70	17.70	17.67	17.67	2,094,563	-0.02(-0.14%)
May 28, 2015	17.68	17.70	17.67	17.70	1,610,692	+0.01(+0.03%)
May 27, 2015	17.70	17.70	17.68	17.69	1,247,250	+0.00(+0.00%)
May 26, 2015	17.68	17.69	17.69	17.69	2,529,660	+0.00(+0.00%)
May 22, 2015	17.67	17.69	17.69	17.69	792,781	+0.02(+0.10%)
May 21, 2015	17.64	17.68	17.64	17.67	1,231,774	+0.01(+0.07%)
May 20, 2015	17.66	17.68	17.65	17.66	2,225,265	-0.02(-0.10%)
May 19, 2015	17.66	17.68	17.63	17.68	963,320	-0.01(-0.03%)
May 18, 2015	17.69	17.70	17.67	17.68	1,905,731	-0.01(-0.03%)
May 15, 2015	17.68	17.69	17.67	17.69	1,056,222	+0.02(+0.12%)
May 14, 2015	17.66	17.68	17.64	17.67	743,579	+0.03(+0.19%)
May 13, 2015	17.62	17.65	17.61	17.64	8,457,003	+0.02(+0.14%)
May 12, 2015	17.64	17.68	17.60	17.61	5,345,984	-0.04(-0.21%)
May 11, 2015	17.71	17.71	17.65	17.65	1,184,794	-0.04(-0.24%)
May 08, 2015	17.65	17.69	17.64	17.69	1,220,912	+0.07(+0.38%)
May 07, 2015	17.59	17.64	17.59	17.62	2,516,540	+0.00(+0.00%)
May 06, 2015	17.65	17.65	17.61	17.62	2,655,199	-0.01(-0.07%)
May 05, 2015	17.64	17.65	17.63	17.64	2,894,755	-0.01(-0.07%)
May 04, 2015	17.66	17.67	17.65	17.65	1,014,744	-0.01(-0.03%)
May 01, 2015	17.65	17.66	17.62	17.65	946,237	+0.02(+0.12%)
Apr 30, 2015	17.64	17.64	17.62	17.63	3,062,248	-0.01(-0.03%)
Apr 29, 2015	17.64	17.65	17.61	17.64	1,582,852	-0.02(-0.10%)
Apr 28, 2015	17.65	17.67	17.64	17.66	1,169,513	-0.01(-0.07%)
Apr 27, 2015	17.64	17.67	17.64	17.67	1,580,617	+0.02(+0.14%)
Apr 24, 2015	17.64	17.65	17.62	17.64	1,156,809	+0.03(+0.17%)
Apr 23, 2015	17.58	17.67	17.58	17.61	2,394,907	-0.01(-0.07%)
Apr 22, 2015	17.64	17.64	17.61	17.63	1,169,665	+0.01(+0.07%)
Apr 21, 2015	17.61	17.63	17.61	17.61	1,294,707	+0.01(+0.03%)
Apr 20, 2015	17.58	17.63	17.58	17.61	1,528,445	+0.02(+0.14%)
Apr 17, 2015	17.57	17.60	17.56	17.58	1,464,393	-0.01(-0.07%)
Apr 16, 2015	17.60	17.61	17.58	17.60	1,259,953	+0.00(+0.00%)
Apr 15, 2015	17.58	17.61	17.58	17.60	1,060,565	+0.03(+0.17%)
Apr 14, 2015	17.55	17.57	17.55	17.57	1,156,651	+0.00(+0.00%)
Apr 13, 2015	17.56	17.59	17.52	17.57	1,258,597	+0.02(+0.10%)
Apr 10, 2015	17.58	17.59	17.55	17.55	1,835,450	-0.03(-0.17%)
Apr 09, 2015	17.55	17.58	17.52	17.58	1,301,937	+0.02(+0.14%)
Apr 08, 2015	17.57	17.57	17.53	17.55	1,494,772	+0.01(+0.03%)
Apr 07, 2015	17.52	17.55	17.52	17.55	2,242,110	+0.04(+0.24%)
Apr 06, 2015	17.49	17.52	17.49	17.51	1,875,916	+0.02(+0.14%)
Apr 02, 2015	17.48	17.48	17.48	17.48	1,965,141	+0.01(+0.03%)
Apr 01, 2015	17.46	17.49	17.44	17.48	1,430,782	+0.01(+0.04%)
Mar 31, 2015	17.47	17.49	17.47	17.47	2,331,369	-0.02(-0.10%)
Mar 30, 2015	17.50	17.52	17.47	17.49	1,463,940	+0.01(+0.07%)
Mar 27, 2015	17.48	17.48	17.46	17.48	2,733,229	+0.02(+0.14%)
Mar 26, 2015	17.46	17.48	17.43	17.45	2,314,608	+0.01(+0.03%)
Mar 25, 2015	17.48	17.49	17.45	17.45	4,606,937	-0.02(-0.10%)
Mar 24, 2015	17.45	17.47	17.43	17.46	3,142,735	+0.01(+0.07%)
Mar 23, 2015	17.45	17.46	17.43	17.45	1,503,249	+0.02(+0.14%)
Mar 20, 2015	17.42	17.45	17.41	17.43	2,853,198	+0.04(+0.24%)
Mar 19, 2015	17.39	17.45	17.39	17.39	3,774,821	-0.04(-0.21%)
Mar 18, 2015	17.37	17.44	17.29	17.42	2,307,597	+0.05(+0.28%)
Mar 17, 2015	17.43	17.44	17.37	17.37	3,616,163	-0.07(-0.38%)
Mar 16, 2015	17.44	17.46	17.42	17.44	29,923,090	+0.03(+0.17%)
Mar 13, 2015	17.45	17.47	17.40	17.41	1,758,334	-0.05(-0.31%)
Mar 12, 2015	17.47	17.49	17.45	17.46	1,300,841	+0.01(+0.07%)
Mar 11, 2015	17.45	17.47	17.44	17.45	1,740,402	+0.01(+0.07%)
Mar 10, 2015	17.48	17.48	17.44	17.44	2,925,200	-0.05(-0.27%)
Mar 09, 2015	17.54	17.54	17.49	17.49	787,413	-0.04(-0.20%)
Mar 06, 2015	17.53	17.55	17.49	17.52	2,128,213	-0.04(-0.24%)
Mar 05, 2015	17.57	17.58	17.55	17.57	2,342,965	+0.02(+0.10%)
Mar 04, 2015	17.61	17.57	17.54	17.55	1,189,112	-0.02(-0.14%)
Mar 03, 2015	17.58	17.61	17.56	17.57	1,299,043	-0.01(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.